45,760€
3,84%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 44,03 | 46,01 | 44,03 | 45,83 | 3,99% | 1.259,00 |
| 17.02.2025 | 45,05 | 45,26 | 42,98 | 44,07 | -2,13% | 4.396,00 |
| 14.02.2025 | 47,25 | 47,53 | 44,45 | 45,03 | -4,02% | 544,00 |
| 13.02.2025 | 47,92 | 48,16 | 46,54 | 46,91 | -1,72% | 1.378,00 |
| 12.02.2025 | 48,00 | 49,03 | 47,17 | 47,73 | -0,76% | 154,00 |
| 11.02.2025 | 49,05 | 49,41 | 47,94 | 48,10 | -1,49% | 250,00 |
| 10.02.2025 | 48,28 | 49,70 | 48,28 | 48,83 | 0,94% | 38,00 |
| 07.02.2025 | 46,91 | 48,82 | 46,91 | 48,37 | 3,29% | 526,00 |
| 06.02.2025 | 48,45 | 49,10 | 46,41 | 46,83 | -3,15% | 551,00 |
| 05.02.2025 | 48,20 | 48,88 | 47,64 | 48,35 | -0,20% | 315,00 |
| 04.02.2025 | 47,35 | 48,94 | 46,27 | 48,45 | 5,11% | 309,00 |
| 03.02.2025 | 47,34 | 47,60 | 45,51 | 46,10 | -3,27% | 3.251,00 |
| 31.01.2025 | 48,86 | 49,38 | 46,91 | 47,66 | -1,20% | 120,00 |
| 30.01.2025 | 48,37 | 49,52 | 48,10 | 48,24 | 0,19% | 555,00 |
| 29.01.2025 | 46,61 | 48,26 | 46,53 | 48,15 | 3,38% | 760,00 |
| 28.01.2025 | 45,54 | 47,29 | 44,61 | 46,57 | 2,93% | 2.375,00 |
| 27.01.2025 | 53,39 | 53,62 | 45,16 | 45,25 | -15,37% | 4.554,00 |
| 24.01.2025 | 54,51 | 55,61 | 52,51 | 53,47 | -1,93% | 220,00 |
| 23.01.2025 | 54,28 | 54,95 | 53,35 | 54,52 | 0,67% | 1.890,00 |
| 22.01.2025 | 51,36 | 54,91 | 50,02 | 54,15 | 5,39% | 520,00 |
| 21.01.2025 | 50,02 | 51,62 | 49,77 | 51,38 | 2,69% | 1.316,00 |
| 20.01.2025 | 50,14 | 50,37 | 49,62 | 50,04 | -0,39% | 350,00 |
| 17.01.2025 | 47,97 | 51,14 | 47,89 | 50,23 | 4,60% | 939,00 |
| 16.01.2025 | 48,54 | 49,25 | 47,47 | 48,02 | -0,50% | 65,00 |
| 15.01.2025 | 47,77 | 49,23 | 47,49 | 48,26 | 1,39% | 96,00 |
| 14.01.2025 | 47,73 | 48,92 | 47,59 | 47,60 | -0,30% | 35,00 |
| 13.01.2025 | 48,12 | 48,80 | 47,23 | 47,74 | -0,74% | 264,00 |
| 10.01.2025 | 49,45 | 50,52 | 47,87 | 48,10 | -2,78% | 200,00 |
| 09.01.2025 | 49,72 | 50,69 | 48,75 | 49,48 | -0,62% | 236,00 |
| 08.01.2025 | 50,05 | 50,33 | 48,10 | 49,79 | -0,04% | 128,00 |
| 07.01.2025 | 52,85 | 53,59 | 49,60 | 49,81 | -5,63% | 2.329,00 |
| 06.01.2025 | 51,60 | 54,07 | 51,43 | 52,78 | 2,48% | 1.224,00 |
| 03.01.2025 | 50,77 | 51,51 | 50,31 | 51,50 | 1,50% | 108,00 |
| 02.01.2025 | 50,49 | 51,30 | 49,20 | 50,74 | 1,69% | 512,00 |
| 30.12.2024 | 49,91 | 50,69 | 49,87 | 49,90 | -0,01% | 393,00 |
| 27.12.2024 | 50,73 | 50,83 | 49,40 | 49,90 | -2,72% | 139,00 |
| 23.12.2024 | 50,27 | 51,30 | 50,03 | 51,30 | 2,06% | 451,00 |
| 20.12.2024 | 51,26 | 51,41 | 49,15 | 50,27 | -1,93% | 992,00 |
| 19.12.2024 | 50,32 | 51,47 | 49,70 | 51,26 | 1,87% | 196,00 |
| 18.12.2024 | 50,91 | 52,16 | 49,91 | 50,32 | -1,18% | 224,00 |
| 17.12.2024 | 51,52 | 51,91 | 49,84 | 50,92 | -1,16% | 582,00 |
| 16.12.2024 | 51,71 | 52,20 | 50,81 | 51,52 | -0,67% | 10,00 |
| 13.12.2024 | 53,22 | 54,13 | 51,68 | 51,87 | -2,55% | 130,00 |
| 12.12.2024 | 54,84 | 55,64 | 52,86 | 53,22 | -2,94% | 600,00 |
| 11.12.2024 | 53,66 | 55,21 | 53,35 | 54,83 | 2,17% | 400,00 |
| 10.12.2024 | 54,46 | 55,41 | 53,11 | 53,67 | -1,44% | 815,00 |
| 09.12.2024 | 57,95 | 58,71 | 54,34 | 54,45 | -6,02% | 820,00 |
| 06.12.2024 | 57,87 | 59,13 | 57,47 | 57,94 | 0,18% | 205,00 |
| 05.12.2024 | 56,57 | 58,14 | 56,00 | 57,84 | 2,24% | 158,00 |
| 04.12.2024 | 56,72 | 57,83 | 55,81 | 56,57 | -0,34% | 393,00 |
| 03.12.2024 | 56,12 | 56,86 | 54,95 | 56,77 | 1,22% | 917,00 |
| 02.12.2024 | 56,62 | 58,19 | 55,51 | 56,08 | -1,41% | 2.238,00 |
| 29.11.2024 | 55,51 | 57,40 | 55,02 | 56,88 | 2,47% | 332,00 |
| 28.11.2024 | 54,98 | 55,61 | 54,76 | 55,51 | 1,36% | 172,00 |
| 27.11.2024 | 55,40 | 55,98 | 54,45 | 54,77 | -2,00% | 667,00 |
| 26.11.2024 | 55,43 | 56,29 | 54,35 | 55,89 | 0,81% | 912,00 |
| 25.11.2024 | 57,76 | 58,36 | 55,17 | 55,44 | -3,99% | 891,00 |
| 22.11.2024 | 58,26 | 59,28 | 56,30 | 57,74 | -0,89% | 6.828,00 |
| 21.11.2024 | 54,49 | 58,34 | 54,49 | 58,26 | 6,92% | 1.921,00 |
| 20.11.2024 | 54,36 | 55,67 | 53,86 | 54,49 | 0,25% | 672,00 |
| 19.11.2024 | 52,97 | 54,70 | 52,57 | 54,36 | 2,60% | 1.194,00 |
| 18.11.2024 | 50,99 | 54,22 | 50,99 | 52,98 | 3,90% | 768,00 |
| 15.11.2024 | 50,55 | 53,57 | 49,12 | 50,99 | 0,88% | 172,00 |
| 14.11.2024 | 50,14 | 51,14 | 49,78 | 50,55 | 0,80% | 687,00 |
| 13.11.2024 | 51,58 | 52,56 | 49,55 | 50,14 | -2,71% | 451,00 |
| 12.11.2024 | 48,99 | 51,58 | 48,16 | 51,54 | 5,21% | 531,00 |
| 11.11.2024 | 49,02 | 50,12 | 47,83 | 48,99 | -0,06% | 1.128,00 |
| 08.11.2024 | 49,65 | 50,56 | 48,24 | 49,02 | -1,26% | 539,00 |
| 07.11.2024 | 47,79 | 50,27 | 44,45 | 49,65 | 3,88% | 788,00 |
| 06.11.2024 | 47,42 | 51,30 | 47,28 | 47,79 | 1,86% | 1.065,00 |
| 05.11.2024 | 47,01 | 47,63 | 46,55 | 46,92 | -0,09% | 174,00 |
| 04.11.2024 | 48,40 | 48,45 | 46,05 | 46,96 | -2,99% | 1.992,00 |
| 01.11.2024 | 48,07 | 49,43 | 47,84 | 48,40 | 0,69% | 495,00 |
| 31.10.2024 | 49,63 | 49,70 | 47,28 | 48,07 | -3,15% | 2.120,00 |
| 30.10.2024 | 50,48 | 51,41 | 49,43 | 49,63 | -1,68% | 175,00 |
| 29.10.2024 | 50,91 | 51,57 | 50,29 | 50,48 | -0,85% | 224,00 |
| 28.10.2024 | 49,79 | 51,48 | 49,24 | 50,92 | 2,20% | 2.280,00 |
| 25.10.2024 | 49,89 | 50,67 | 49,40 | 49,82 | -0,15% | 90,00 |
| 24.10.2024 | 50,14 | 51,55 | 49,30 | 49,89 | -0,50% | 420,00 |
| 23.10.2024 | 52,44 | 52,91 | 49,53 | 50,15 | -4,38% | 509,00 |
| 22.10.2024 | 53,42 | 53,89 | 51,20 | 52,44 | -1,83% | 862,00 |
| 21.10.2024 | 53,95 | 54,89 | 53,02 | 53,42 | -0,66% | 607,00 |
| 18.10.2024 | 52,40 | 53,92 | 51,73 | 53,77 | 2,60% | 891,00 |
| 17.10.2024 | 51,46 | 53,12 | 51,04 | 52,41 | 1,85% | 948,00 |
| 16.10.2024 | 47,54 | 51,53 | 47,26 | 51,46 | 8,23% | 1.147,00 |
| 15.10.2024 | 47,61 | 48,02 | 45,99 | 47,54 | -0,15% | 957,00 |
| 14.10.2024 | 46,75 | 47,80 | 46,64 | 47,62 | 1,55% | 640,00 |
| 11.10.2024 | 46,17 | 47,15 | 45,40 | 46,89 | 1,37% | 480,00 |
| 10.10.2024 | 46,24 | 46,41 | 45,64 | 46,26 | 0,07% | 165,00 |
| 09.10.2024 | 46,97 | 47,86 | 45,44 | 46,22 | -1,57% | 100,00 |
| 08.10.2024 | 46,82 | 47,27 | 45,11 | 46,96 | 0,30% | 270,00 |
| 07.10.2024 | 47,29 | 47,70 | 46,17 | 46,82 | -1,00% | 1.455,00 |
| 04.10.2024 | 45,30 | 47,58 | 45,19 | 47,29 | 4,57% | 405,00 |
| 03.10.2024 | 44,77 | 46,33 | 44,61 | 45,23 | 0,91% | 21,00 |
| 02.10.2024 | 43,95 | 45,06 | 43,76 | 44,82 | 1,92% | 423,00 |
| 01.10.2024 | 42,89 | 44,18 | 42,87 | 43,97 | 2,20% | 430,00 |
| 30.09.2024 | 42,95 | 44,20 | 42,56 | 43,03 | -0,20% | 785,00 |
| 27.09.2024 | 43,00 | 43,67 | 42,68 | 43,11 | 0,10% | 1.223,00 |
| 26.09.2024 | 43,29 | 44,27 | 42,65 | 43,07 | -0,53% | 1.255,00 |
| 25.09.2024 | 41,83 | 43,31 | 41,50 | 43,30 | 3,36% | 782,00 |